Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.85 | 19.97 | 19.66 | 19.72 | 3,697,958 | -0.12(-0.61%) |
Jan 30, 2017 | 20.19 | 20.20 | 19.75 | 19.84 | 2,768,987 | -0.41(-2.01%) |
Jan 27, 2017 | 20.39 | 20.43 | 20.20 | 20.25 | 1,952,039 | -0.10(-0.51%) |
Jan 26, 2017 | 20.22 | 20.41 | 20.20 | 20.35 | 1,103,625 | +0.13(+0.65%) |
Jan 25, 2017 | 20.31 | 20.43 | 20.11 | 20.22 | 1,956,299 | -0.03(-0.14%) |
Jan 24, 2017 | 20.24 | 20.46 | 19.73 | 20.25 | 3,168,282 | -0.08(-0.39%) |
Jan 23, 2017 | 20.50 | 20.59 | 20.29 | 20.33 | 2,158,874 | -0.19(-0.91%) |
Jan 20, 2017 | 20.60 | 20.68 | 20.49 | 20.52 | 1,428,336 | -0.02(-0.11%) |
Jan 19, 2017 | 20.67 | 20.82 | 20.43 | 20.54 | 1,091,620 | -0.07(-0.36%) |
Jan 18, 2017 | 20.66 | 20.66 | 20.45 | 20.61 | 1,534,103 | +0.03(+0.14%) |
Jan 17, 2017 | 20.66 | 20.77 | 20.47 | 20.59 | 1,258,384 | -0.13(-0.63%) |
Jan 13, 2017 | 20.72 | 20.72 | 20.72 | 0 | +0.15(+0.71%) | |
Jan 12, 2017 | 20.62 | 20.75 | 20.41 | 20.57 | 1,623,063 | -0.15(-0.74%) |
Jan 11, 2017 | 20.91 | 20.93 | 20.65 | 20.73 | 1,922,898 | -0.15(-0.74%) |
Jan 10, 2017 | 20.90 | 21.05 | 20.80 | 20.88 | 1,185,953 | -0.02(-0.11%) |
Jan 09, 2017 | 21.02 | 21.06 | 20.87 | 20.90 | 1,272,391 | -0.12(-0.56%) |
Jan 06, 2017 | 21.08 | 21.17 | 21.00 | 21.02 | 1,716,079 | -0.07(-0.33%) |
Jan 05, 2017 | 21.26 | 21.34 | 21.09 | 21.09 | 1,451,275 | -0.23(-1.10%) |
Jan 04, 2017 | 21.06 | 21.42 | 21.06 | 21.33 | 2,069,047 | +0.35(+1.65%) |
Jan 03, 2017 | 21.08 | 21.21 | 20.83 | 20.98 | 1,307,170 | -0.02(-0.09%) |
Dec 30, 2016 | 21.00 | 21.00 | 21.00 | 0 | +0.03(+0.16%) | |
Dec 29, 2016 | 20.88 | 21.05 | 20.88 | 20.96 | 547,711 | +0.09(+0.45%) |
Dec 28, 2016 | 21.07 | 21.09 | 20.86 | 20.87 | 498,896 | -0.15(-0.69%) |
Dec 27, 2016 | 21.00 | 21.06 | 20.97 | 21.02 | 610,486 | +0.00(+0.02%) |
Dec 23, 2016 | 21.01 | 21.01 | 21.01 | 0 | +0.06(+0.29%) | |
Dec 22, 2016 | 20.95 | 20.96 | 20.85 | 20.95 | 876,969 | -0.00(-0.02%) |
Dec 21, 2016 | 21.00 | 21.03 | 20.90 | 20.96 | 1,334,878 | -0.07(-0.31%) |
Dec 20, 2016 | 21.06 | 21.12 | 20.95 | 21.02 | 1,279,411 | -0.00(-0.02%) |
Dec 19, 2016 | 21.02 | 21.14 | 20.89 | 21.03 | 1,018,152 | +0.02(+0.09%) |
Dec 16, 2016 | 21.21 | 21.35 | 20.95 | 21.01 | 3,314,599 | -0.01(-0.04%) |
Dec 15, 2016 | 20.94 | 21.16 | 20.94 | 21.02 | 1,293,159 | +0.07(+0.36%) |
Dec 14, 2016 | 21.09 | 21.23 | 20.94 | 20.94 | 1,584,094 | -0.17(-0.82%) |
Dec 13, 2016 | 21.02 | 21.18 | 20.96 | 21.11 | 875,341 | +0.19(+0.92%) |
Dec 12, 2016 | 20.87 | 21.01 | 20.84 | 20.92 | 1,090,588 | +0.13(+0.63%) |
Dec 09, 2016 | 20.74 | 20.81 | 20.65 | 20.79 | 1,695,336 | +0.11(+0.54%) |
Dec 08, 2016 | 20.82 | 20.89 | 20.66 | 20.68 | 1,916,020 | -0.08(-0.41%) |
Dec 07, 2016 | 20.72 | 20.84 | 20.68 | 20.76 | 2,099,599 | +0.03(+0.14%) |
Dec 06, 2016 | 20.45 | 20.74 | 20.42 | 20.74 | 1,663,296 | +0.32(+1.58%) |
Dec 05, 2016 | 20.39 | 20.68 | 20.37 | 20.41 | 1,402,705 | +0.18(+0.90%) |
Dec 02, 2016 | 20.37 | 20.43 | 20.10 | 20.23 | 1,641,671 | -0.19(-0.92%) |
Dec 01, 2016 | 20.31 | 20.45 | 20.31 | 20.42 | 1,509,667 | +0.13(+0.62%) |
Nov 30, 2016 | 20.22 | 20.38 | 20.16 | 20.29 | 1,366,328 | +0.19(+0.93%) |
Nov 29, 2016 | 20.13 | 20.14 | 19.99 | 20.10 | 1,114,469 | +0.04(+0.19%) |
Nov 28, 2016 | 20.10 | 20.19 | 20.01 | 20.07 | 1,530,931 | -0.15(-0.72%) |
Nov 25, 2016 | 20.22 | 20.25 | 20.12 | 20.21 | 866,766 | -0.05(-0.23%) |
Nov 23, 2016 | 20.26 | 20.26 | 20.26 | 0 | +0.30(+1.50%) | |
Nov 22, 2016 | 19.87 | 19.98 | 19.79 | 19.96 | 1,108,242 | +0.17(+0.85%) |
Nov 21, 2016 | 19.86 | 19.89 | 19.74 | 19.79 | 1,962,501 | -0.03(-0.14%) |
Nov 18, 2016 | 19.73 | 19.85 | 19.60 | 19.82 | 3,002,255 | +0.04(+0.19%) |
Nov 17, 2016 | 19.18 | 19.97 | 19.18 | 19.78 | 7,361,710 | +0.59(+3.05%) |
Nov 16, 2016 | 18.99 | 19.27 | 18.96 | 19.20 | 2,268,557 | +0.17(+0.89%) |
Nov 15, 2016 | 18.73 | 19.05 | 18.65 | 19.03 | 1,874,140 | +0.21(+1.12%) |
Nov 14, 2016 | 18.46 | 18.85 | 18.40 | 18.82 | 2,311,335 | +0.49(+2.68%) |
Nov 11, 2016 | 17.85 | 18.37 | 17.83 | 18.32 | 3,464,246 | +0.46(+2.57%) |
Nov 10, 2016 | 17.71 | 17.92 | 17.63 | 17.87 | 1,409,734 | +0.27(+1.52%) |
Nov 09, 2016 | 17.30 | 17.62 | 17.18 | 17.60 | 2,032,196 | +0.28(+1.62%) |
Nov 08, 2016 | 17.22 | 17.38 | 17.19 | 17.32 | 1,154,077 | +0.08(+0.46%) |
Nov 07, 2016 | 17.15 | 17.27 | 17.12 | 17.24 | 1,456,208 | +0.26(+1.52%) |
Nov 04, 2016 | 16.98 | 17.11 | 16.87 | 16.98 | 2,130,718 | -0.12(-0.71%) |
Nov 03, 2016 | 16.99 | 17.19 | 16.99 | 17.10 | 1,093,477 | +0.15(+0.91%) |
Nov 02, 2016 | 17.05 | 17.13 | 16.95 | 16.95 | 1,006,466 | -0.12(-0.71%) |